G2 Goldfields Inc. (GUYGF)
OTCMKTS · Delayed Price · Currency is USD
6.20
+0.03 (0.41%)
Jul 20, 2026, 9:52 AM EST
GUYGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.85 | 6.85 | 6.00 | 6.17 | 6.17 | 0.49% | 31,126 |
| Jul 16, 2026 | 6.67 | 6.67 | 6.00 | 6.14 | 6.14 | -3.31% | 88,128 |
| Jul 15, 2026 | 6.01 | 6.53 | 6.01 | 6.35 | 6.35 | -3.20% | 23,960 |
| Jul 14, 2026 | 6.40 | 6.75 | 6.40 | 6.56 | 6.56 | 3.96% | 15,950 |
| Jul 13, 2026 | 6.74 | 7.14 | 6.23 | 6.31 | 6.31 | -6.03% | 26,361 |
| Jul 10, 2026 | 6.99 | 6.99 | 6.69 | 6.72 | 6.72 | -1.68% | 16,692 |
| Jul 9, 2026 | 6.69 | 6.87 | 6.60 | 6.83 | 6.83 | 5.40% | 45,525 |
| Jul 8, 2026 | 6.68 | 6.80 | 6.35 | 6.48 | 6.48 | -4.99% | 57,240 |
| Jul 7, 2026 | 7.42 | 7.42 | 6.79 | 6.82 | 6.82 | -4.21% | 53,026 |
| Jul 6, 2026 | 6.82 | 7.30 | 6.82 | 7.12 | 7.12 | 3.19% | 63,094 |
| Jul 2, 2026 | 6.80 | 7.10 | 6.77 | 6.90 | 6.90 | 1.70% | 42,789 |
| Jul 1, 2026 | 6.75 | 6.80 | 6.75 | 6.79 | 6.78 | 2.03% | 11,466 |
| Jun 30, 2026 | 6.44 | 6.70 | 6.40 | 6.65 | 6.65 | 0.81% | 37,415 |
| Jun 29, 2026 | 6.45 | 6.64 | 6.33 | 6.60 | 6.60 | 1.64% | 62,636 |
| Jun 26, 2026 | 5.92 | 6.59 | 5.92 | 6.49 | 6.49 | 6.74% | 39,597 |
| Jun 25, 2026 | 6.08 | 6.26 | 5.47 | 6.08 | 6.08 | -0.26% | 61,835 |
| Jun 24, 2026 | 6.18 | 6.20 | 5.95 | 6.10 | 6.10 | -3.08% | 41,662 |
| Jun 23, 2026 | 6.98 | 6.98 | 6.29 | 6.29 | 6.29 | -6.95% | 28,136 |
| Jun 22, 2026 | 6.35 | 6.91 | 6.35 | 6.76 | 6.76 | -2.54% | 114,335 |
| Jun 18, 2026 | 7.45 | 7.45 | 6.81 | 6.94 | 6.94 | -0.63% | 27,548 |
| Jun 17, 2026 | 6.71 | 7.54 | 6.71 | 6.98 | 6.98 | -2.65% | 36,211 |
| Jun 16, 2026 | 8.35 | 8.35 | 7.04 | 7.17 | 7.17 | 1.85% | 25,699 |
| Jun 15, 2026 | 7.09 | 7.20 | 6.37 | 7.04 | 7.04 | 11.26% | 40,783 |
| Jun 12, 2026 | 5.93 | 6.40 | 5.93 | 6.33 | 6.33 | 3.73% | 23,281 |
| Jun 11, 2026 | 5.50 | 6.11 | 5.50 | 6.10 | 6.10 | 10.31% | 23,167 |
| Jun 10, 2026 | 6.01 | 6.01 | 5.50 | 5.53 | 5.53 | -4.82% | 105,503 |
| Jun 9, 2026 | 6.00 | 6.18 | 5.60 | 5.81 | 5.81 | -6.29% | 61,104 |
| Jun 8, 2026 | 5.88 | 6.25 | 5.85 | 6.20 | 6.20 | 4.20% | 55,868 |
| Jun 5, 2026 | 6.13 | 6.23 | 5.89 | 5.95 | 5.95 | -7.75% | 67,870 |
| Jun 4, 2026 | 6.63 | 6.65 | 6.44 | 6.45 | 6.45 | 0.62% | 18,446 |
| Jun 3, 2026 | 6.34 | 6.63 | 6.34 | 6.41 | 6.41 | -6.56% | 15,828 |
| Jun 2, 2026 | 6.43 | 6.86 | 6.43 | 6.86 | 6.86 | 2.24% | 57,373 |
| Jun 1, 2026 | 7.07 | 7.41 | 6.71 | 6.71 | 6.71 | -6.42% | 26,942 |
| May 29, 2026 | 6.78 | 7.17 | 6.75 | 7.17 | 7.17 | 5.60% | 57,616 |
| May 28, 2026 | 7.21 | 7.21 | 6.65 | 6.79 | 6.79 | -0.59% | 47,507 |
| May 27, 2026 | 7.24 | 7.34 | 6.83 | 6.83 | 6.83 | -5.32% | 28,149 |
| May 26, 2026 | 6.39 | 7.34 | 6.38 | 7.21 | 7.21 | 6.09% | 98,764 |
| May 22, 2026 | 7.09 | 7.15 | 6.71 | 6.80 | 6.80 | -4.76% | 50,258 |
| May 21, 2026 | 7.26 | 7.26 | 6.93 | 7.14 | 7.14 | -1.52% | 84,694 |
| May 20, 2026 | 7.44 | 7.45 | 7.12 | 7.25 | 7.25 | -2.59% | 37,430 |
| May 19, 2026 | 7.95 | 8.00 | 7.34 | 7.44 | 7.44 | -7.20% | 36,568 |
| May 18, 2026 | 7.93 | 8.30 | 7.93 | 8.02 | 8.02 | 0.19% | 13,984 |
| May 15, 2026 | 8.68 | 8.68 | 8.01 | 8.01 | 8.01 | -6.92% | 37,531 |
| May 14, 2026 | 8.85 | 8.85 | 8.40 | 8.60 | 8.60 | -2.32% | 26,123 |
| May 13, 2026 | 9.98 | 9.98 | 8.80 | 8.80 | 8.80 | -0.52% | 15,461 |
| May 12, 2026 | 9.99 | 9.99 | 8.50 | 8.85 | 8.85 | -0.56% | 48,155 |
| May 11, 2026 | 8.51 | 9.04 | 8.51 | 8.90 | 8.90 | 1.41% | 51,804 |
| May 8, 2026 | 8.49 | 8.82 | 8.49 | 8.78 | 8.78 | 2.64% | 20,038 |
| May 7, 2026 | 8.58 | 8.85 | 8.44 | 8.55 | 8.55 | 1.08% | 36,252 |
| May 6, 2026 | 7.29 | 8.51 | 7.29 | 8.46 | 8.46 | 11.15% | 58,576 |